Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.15 | 35.36 | 34.93 | 35.07 | 85,081 | -0.29(-0.81%) |
Mar 30, 2022 | 36.21 | 36.28 | 35.21 | 35.36 | 86,979 | -0.98(-2.70%) |
Mar 29, 2022 | 35.73 | 36.63 | 35.73 | 36.34 | 108,793 | +0.96(+2.72%) |
Mar 28, 2022 | 35.67 | 35.92 | 35.15 | 35.38 | 79,345 | -0.51(-1.41%) |
Mar 25, 2022 | 35.09 | 36.01 | 35.09 | 35.88 | 94,953 | +0.68(+1.95%) |
Mar 24, 2022 | 34.56 | 35.20 | 34.45 | 35.20 | 44,291 | +0.58(+1.66%) |
Mar 23, 2022 | 35.32 | 35.32 | 34.50 | 34.62 | 63,931 | -0.75(-2.13%) |
Mar 22, 2022 | 35.69 | 35.82 | 35.14 | 35.38 | 51,884 | +0.01(+0.03%) |
Mar 21, 2022 | 35.90 | 36.07 | 35.16 | 35.37 | 62,521 | -0.49(-1.36%) |
Mar 18, 2022 | 36.01 | 36.10 | 35.50 | 35.85 | 183,797 | -0.07(-0.19%) |
Mar 17, 2022 | 35.43 | 36.21 | 35.39 | 35.92 | 55,174 | +0.21(+0.58%) |
Mar 16, 2022 | 35.05 | 36.01 | 34.99 | 35.71 | 82,161 | +0.84(+2.42%) |
Mar 15, 2022 | 35.10 | 35.57 | 34.65 | 34.87 | 92,303 | -0.26(-0.73%) |
Mar 14, 2022 | 34.72 | 35.25 | 34.68 | 35.13 | 88,371 | +0.60(+1.75%) |
Mar 11, 2022 | 34.51 | 34.92 | 34.23 | 34.52 | 72,467 | +0.11(+0.32%) |
Mar 10, 2022 | 34.21 | 34.51 | 33.87 | 34.42 | 72,792 | -0.23(-0.66%) |
Mar 09, 2022 | 34.67 | 34.91 | 34.49 | 34.64 | 93,107 | +0.61(+1.81%) |
Mar 08, 2022 | 34.22 | 35.04 | 33.99 | 34.03 | 111,384 | +0.01(+0.03%) |
Mar 07, 2022 | 34.46 | 34.46 | 33.73 | 34.02 | 106,671 | -0.35(-1.01%) |
Mar 04, 2022 | 34.75 | 34.88 | 33.96 | 34.37 | 90,938 | -0.60(-1.73%) |
Mar 03, 2022 | 35.63 | 35.63 | 34.62 | 34.97 | 85,175 | -0.31(-0.87%) |
Mar 02, 2022 | 35.56 | 36.01 | 35.12 | 35.28 | 200,307 | +0.06(+0.17%) |
Mar 01, 2022 | 37.42 | 37.76 | 34.94 | 35.22 | 289,249 | -2.39(-6.35%) |
Feb 28, 2022 | 36.72 | 37.84 | 36.72 | 37.61 | 168,729 | +0.68(+1.85%) |
Feb 25, 2022 | 36.11 | 37.17 | 36.14 | 36.92 | 100,799 | +0.75(+2.08%) |
Feb 24, 2022 | 34.83 | 36.18 | 34.74 | 36.17 | 156,897 | +0.47(+1.30%) |
Feb 23, 2022 | 35.83 | 36.23 | 35.66 | 35.70 | 149,489 | +0.17(+0.47%) |
Feb 22, 2022 | 35.28 | 35.96 | 35.03 | 35.54 | 206,065 | +0.32(+0.90%) |
Feb 18, 2022 | 35.22 | 0 | +0.09(+0.25%) | |||
Feb 17, 2022 | 34.52 | 35.24 | 34.15 | 35.13 | 107,970 | +0.35(+1.00%) |
Feb 16, 2022 | 34.11 | 34.90 | 34.01 | 34.78 | 85,872 | +0.52(+1.50%) |
Feb 15, 2022 | 33.72 | 34.40 | 33.72 | 34.27 | 61,920 | +0.85(+2.55%) |
Feb 14, 2022 | 33.21 | 33.70 | 33.09 | 33.41 | 149,405 | +0.32(+0.96%) |
Feb 11, 2022 | 33.16 | 33.76 | 32.69 | 33.10 | 151,559 | -0.20(-0.60%) |
Feb 10, 2022 | 32.96 | 33.70 | 32.86 | 33.30 | 200,937 | -0.14(-0.41%) |
Feb 09, 2022 | 33.04 | 33.49 | 32.99 | 33.43 | 121,091 | +1.07(+3.31%) |
Feb 08, 2022 | 31.70 | 32.55 | 31.70 | 32.36 | 126,925 | +0.54(+1.68%) |
Feb 07, 2022 | 31.91 | 32.32 | 31.77 | 31.83 | 79,469 | -0.34(-1.05%) |
Feb 04, 2022 | 32.15 | 32.37 | 31.48 | 32.17 | 115,161 | -0.27(-0.83%) |
Feb 03, 2022 | 32.65 | 32.33 | 32.43 | 106,416 | -0.49(-1.48%) | |
Feb 02, 2022 | 33.15 | 33.21 | 32.51 | 32.92 | 146,320 | -0.10(-0.30%) |
Feb 01, 2022 | 33.39 | 33.39 | 32.56 | 33.02 | 119,963 | -0.24(-0.72%) |
Jan 31, 2022 | 31.53 | 33.26 | 33.26 | 142,366 | +1.42(+4.45%) | |
Jan 28, 2022 | 31.57 | 31.84 | 30.80 | 31.84 | 90,118 | +0.15(+0.47%) |
Jan 27, 2022 | 32.31 | 32.94 | 31.60 | 31.69 | 83,426 | -0.60(-1.87%) |
Jan 26, 2022 | 33.07 | 33.58 | 32.23 | 32.29 | 127,864 | -0.25(-0.76%) |
Jan 25, 2022 | 33.23 | 33.23 | 32.00 | 32.54 | 70,518 | -1.21(-3.58%) |
Jan 24, 2022 | 32.77 | 33.93 | 32.49 | 33.75 | 111,687 | +0.44(+1.31%) |
Jan 21, 2022 | 33.37 | 34.47 | 33.19 | 33.32 | 136,972 | +0.01(+0.03%) |
Jan 20, 2022 | 33.97 | 34.32 | 33.31 | 33.31 | 103,223 | -0.55(-1.61%) |
Jan 19, 2022 | 34.95 | 35.46 | 33.78 | 33.85 | 94,623 | -1.12(-3.20%) |
Jan 18, 2022 | 35.19 | 35.39 | 34.91 | 34.97 | 87,002 | -0.56(-1.56%) |
Jan 14, 2022 | 35.53 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 35.68 | 36.07 | 35.08 | 35.17 | 82,687 | -0.32(-0.89%) |
Jan 12, 2022 | 35.37 | 35.68 | 35.18 | 35.49 | 121,484 | +0.22(+0.62%) |
Jan 11, 2022 | 35.74 | 35.88 | 34.87 | 35.27 | 125,930 | -0.34(-0.95%) |
Jan 10, 2022 | 35.89 | 35.89 | 35.32 | 35.61 | 105,914 | -0.37(-1.02%) |
Jan 07, 2022 | 36.68 | 37.00 | 35.86 | 35.97 | 85,270 | -0.80(-2.18%) |
Jan 06, 2022 | 36.90 | 37.46 | 36.76 | 36.78 | 138,556 | -0.17(-0.46%) |
Jan 05, 2022 | 37.41 | 37.84 | 36.87 | 36.94 | 99,047 | -0.23(-0.61%) |
Jan 04, 2022 | 37.23 | 37.84 | 37.04 | 37.17 | 87,252 | -0.05(-0.13%) |